エルアイイーエイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 79,600 |
| 2021/05/06 | 76 | 76 | 74 | 75 | -1 | -1.3% | 111,500 |
| 2021/04/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 70,300 |
| 2021/04/28 | 76 | 76 | 74 | 76 | ±0 | ±0% | 46,700 |
| 2021/04/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 47,900 |
| 2021/04/26 | 75 | 75 | 74 | 75 | ±0 | ±0% | 74,300 |
| 2021/04/23 | 75 | 76 | 75 | 75 | -1 | -1.3% | 56,100 |
| 2021/04/22 | 75 | 76 | 75 | 76 | ±0 | ±0% | 62,300 |
| 2021/04/21 | 74 | 77 | 74 | 76 | +2 | +2.7% | 282,000 |
| 2021/04/20 | 74 | 75 | 74 | 74 | ±0 | ±0% | 35,100 |
| 2021/04/19 | 75 | 76 | 74 | 74 | -1 | -1.3% | 78,800 |
| 2021/04/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 180,500 |
| 2021/04/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 23,600 |
| 2021/04/14 | 76 | 76 | 74 | 74 | -2 | -2.6% | 49,600 |
| 2021/04/13 | 75 | 76 | 74 | 76 | +2 | +2.7% | 52,800 |
| 2021/04/12 | 75 | 76 | 74 | 74 | -2 | -2.6% | 132,600 |
| 2021/04/09 | 75 | 76 | 74 | 76 | +1 | +1.3% | 321,300 |
| 2021/04/08 | 76 | 76 | 75 | 75 | ±0 | ±0% | 26,800 |
| 2021/04/07 | 75 | 78 | 75 | 75 | -1 | -1.3% | 156,200 |
| 2021/04/06 | 77 | 77 | 75 | 76 | -1 | -1.3% | 56,200 |
| 2021/04/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 77,900 |
| 2021/04/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 36,900 |
| 2021/04/01 | 77 | 77 | 75 | 75 | -1 | -1.3% | 111,100 |
| 2021/03/31 | 76 | 76 | 75 | 76 | ±0 | ±0% | 59,300 |
| 2021/03/30 | 75 | 77 | 75 | 76 | ±0 | ±0% | 268,600 |
| 2021/03/29 | 78 | 78 | 76 | 76 | -2 | -2.6% | 444,800 |
| 2021/03/26 | 77 | 78 | 76 | 78 | +1 | +1.3% | 43,000 |
| 2021/03/25 | 76 | 77 | 75 | 77 | +1 | +1.3% | 175,800 |
| 2021/03/24 | 78 | 78 | 74 | 76 | -2 | -2.6% | 823,600 |
| 2021/03/23 | 80 | 80 | 78 | 78 | ±0 | ±0% | 130,200 |
| 2021/03/22 | 78 | 80 | 78 | 78 | ±0 | ±0% | 302,000 |
| 2021/03/19 | 78 | 79 | 77 | 78 | ±0 | ±0% | 102,200 |
| 2021/03/18 | 78 | 79 | 78 | 78 | ±0 | ±0% | 65,300 |
| 2021/03/17 | 79 | 79 | 78 | 78 | -1 | -1.3% | 236,400 |
| 2021/03/16 | 79 | 80 | 78 | 79 | -1 | -1.3% | 144,800 |
| 2021/03/15 | 78 | 80 | 78 | 80 | +2 | +2.6% | 220,900 |
| 2021/03/12 | 79 | 79 | 77 | 78 | -1 | -1.3% | 167,900 |
| 2021/03/11 | 77 | 79 | 76 | 79 | +2 | +2.6% | 324,400 |
| 2021/03/10 | 77 | 77 | 76 | 77 | ±0 | ±0% | 69,300 |
| 2021/03/09 | 75 | 77 | 75 | 77 | +2 | +2.7% | 132,400 |
| 2021/03/08 | 76 | 77 | 75 | 75 | ±0 | ±0% | 107,600 |
| 2021/03/05 | 77 | 77 | 75 | 75 | ±0 | ±0% | 284,000 |
| 2021/03/04 | 75 | 77 | 75 | 75 | ±0 | ±0% | 193,000 |
| 2021/03/03 | 75 | 76 | 74 | 75 | ±0 | ±0% | 401,400 |
| 2021/03/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 74,800 |
| 2021/03/01 | 74 | 76 | 74 | 76 | +2 | +2.7% | 103,100 |
| 2021/02/26 | 76 | 76 | 74 | 74 | -2 | -2.6% | 126,000 |
| 2021/02/25 | 75 | 77 | 75 | 76 | +2 | +2.7% | 235,500 |
| 2021/02/24 | 75 | 76 | 74 | 74 | -1 | -1.3% | 211,700 |
| 2021/02/22 | 75 | 76 | 74 | 75 | +1 | +1.4% | 110,200 |
1051～
1100
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「エルアイイエイチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エルアイイエイチ | 4,800円 | -22.1% | - | 0.00% | - | 1.78倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 一家ＨＤ | 68,700円 | +15.3% | - | 0.00% | 27.57倍 | 5.72倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 和 心 | 74,600円 | +33.7% | +31.1% | 0.00% | 9.56倍 | 6.08倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ティーライフ | 112,400円 | -13.0% | -35.3% | 3.56% | 18.96倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| Ｕ＆Ｃ | 100,200円 | +5.0% | +40.2% | 0.00% | 94.71倍 | -18.21倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
市場注目の銘柄
チャート関連のコラム
